ロイヤルホールディングス(8179)の株価時系列情報
ロイヤルホールディングス(8179)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 941 | 953 | 941 | 953 | 12,000 |
2000/12/28 | 940 | 950 | 940 | 950 | 29,000 |
2000/12/27 | 945 | 953 | 940 | 940 | 21,000 |
2000/12/26 | 956 | 956 | 945 | 950 | 38,000 |
2000/12/25 | 960 | 964 | 958 | 961 | 65,000 |
2000/12/22 | 943 | 957 | 941 | 951 | 37,000 |
2000/12/21 | 951 | 951 | 941 | 944 | 43,000 |
2000/12/20 | 960 | 960 | 950 | 952 | 57,000 |
2000/12/19 | 956 | 960 | 953 | 957 | 47,000 |
2000/12/18 | 963 | 963 | 951 | 951 | 23,000 |
2000/12/15 | 965 | 965 | 961 | 962 | 19,000 |
2000/12/14 | 972 | 975 | 965 | 965 | 49,000 |
2000/12/13 | 949 | 949 | 945 | 949 | 21,000 |
2000/12/12 | 946 | 949 | 945 | 947 | 19,000 |
2000/12/11 | 940 | 945 | 936 | 945 | 42,000 |
2000/12/08 | 942 | 948 | 938 | 941 | 55,000 |
2000/12/07 | 950 | 950 | 935 | 935 | 28,000 |
2000/12/06 | 947 | 953 | 941 | 945 | 32,000 |
2000/12/05 | 948 | 948 | 935 | 935 | 38,000 |
2000/12/04 | 946 | 950 | 940 | 945 | 25,000 |
2000/12/01 | 945 | 950 | 930 | 946 | 37,000 |
2000/11/30 | 900 | 950 | 900 | 946 | 78,000 |
2000/11/29 | 866 | 905 | 866 | 900 | 247,000 |
2000/11/28 | 1,000 | 1,000 | 933 | 936 | 113,000 |
2000/11/27 | 1,008 | 1,010 | 1,000 | 1,000 | 60,000 |
2000/11/24 | 1,009 | 1,020 | 1,009 | 1,012 | 17,000 |
2000/11/22 | 1,001 | 1,028 | 1,001 | 1,009 | 25,000 |
2000/11/21 | 1,001 | 1,001 | 990 | 1,000 | 16,000 |
2000/11/20 | 983 | 990 | 978 | 990 | 116,000 |
2000/11/17 | 986 | 986 | 981 | 982 | 78,000 |
2000/11/16 | 998 | 998 | 986 | 986 | 97,000 |
2000/11/15 | 1,020 | 1,020 | 994 | 998 | 178,000 |
2000/11/14 | 1,020 | 1,020 | 1,009 | 1,011 | 17,000 |
2000/11/13 | 1,008 | 1,009 | 1,000 | 1,004 | 106,000 |
2000/11/10 | 1,028 | 1,029 | 1,008 | 1,008 | 64,000 |
2000/11/09 | 1,045 | 1,045 | 1,021 | 1,029 | 40,000 |
2000/11/08 | 1,061 | 1,061 | 1,041 | 1,048 | 15,000 |
2000/11/07 | 1,059 | 1,065 | 1,058 | 1,060 | 11,000 |
2000/11/06 | 1,041 | 1,058 | 1,039 | 1,058 | 25,000 |
2000/11/02 | 1,060 | 1,060 | 1,041 | 1,041 | 11,000 |
2000/11/01 | 1,043 | 1,050 | 1,043 | 1,050 | 41,000 |
2000/10/31 | 1,030 | 1,042 | 1,030 | 1,042 | 12,000 |
2000/10/30 | 1,031 | 1,050 | 1,030 | 1,050 | 30,000 |
2000/10/27 | 1,030 | 1,050 | 1,030 | 1,031 | 19,000 |
2000/10/26 | 1,032 | 1,034 | 1,021 | 1,030 | 60,000 |
2000/10/25 | 1,040 | 1,040 | 1,031 | 1,035 | 60,000 |
2000/10/24 | 1,058 | 1,058 | 1,049 | 1,049 | 14,000 |
2000/10/23 | 1,070 | 1,075 | 1,058 | 1,058 | 17,000 |
2000/10/20 | 1,060 | 1,073 | 1,060 | 1,061 | 28,000 |
2000/10/19 | 1,069 | 1,069 | 1,050 | 1,050 | 28,000 |
2000/10/18 | 1,084 | 1,091 | 1,080 | 1,080 | 29,000 |
2000/10/17 | 1,090 | 1,092 | 1,081 | 1,092 | 46,000 |
2000/10/16 | 1,088 | 1,095 | 1,087 | 1,090 | 54,000 |
2000/10/13 | 1,085 | 1,099 | 1,080 | 1,099 | 42,000 |
2000/10/12 | 1,085 | 1,098 | 1,085 | 1,085 | 9,000 |
2000/10/11 | 1,086 | 1,100 | 1,085 | 1,098 | 10,000 |
2000/10/10 | 1,091 | 1,100 | 1,086 | 1,100 | 29,000 |
2000/10/06 | 1,090 | 1,109 | 1,090 | 1,091 | 25,000 |
2000/10/05 | 1,098 | 1,110 | 1,095 | 1,100 | 39,000 |
2000/10/04 | 1,095 | 1,099 | 1,081 | 1,099 | 13,000 |
2000/10/03 | 1,080 | 1,090 | 1,070 | 1,080 | 48,000 |
2000/10/02 | 1,070 | 1,100 | 1,070 | 1,100 | 39,000 |
2000/09/29 | 1,085 | 1,092 | 1,080 | 1,092 | 32,000 |
2000/09/28 | 1,085 | 1,085 | 1,070 | 1,070 | 27,000 |
2000/09/27 | 1,060 | 1,075 | 1,060 | 1,065 | 7,000 |
2000/09/26 | 1,080 | 1,080 | 1,067 | 1,075 | 35,000 |
2000/09/25 | 1,061 | 1,085 | 1,061 | 1,080 | 23,000 |
2000/09/22 | 1,062 | 1,080 | 1,054 | 1,080 | 38,000 |
2000/09/21 | 1,073 | 1,082 | 1,065 | 1,082 | 56,000 |
2000/09/20 | 1,090 | 1,090 | 1,050 | 1,053 | 27,000 |
2000/09/19 | 1,040 | 1,088 | 1,030 | 1,088 | 28,000 |
2000/09/18 | 1,010 | 1,041 | 1,010 | 1,038 | 41,000 |
2000/09/14 | 1,011 | 1,024 | 1,005 | 1,010 | 88,000 |
2000/09/13 | 1,010 | 1,022 | 1,003 | 1,005 | 94,000 |
2000/09/12 | 1,022 | 1,025 | 1,015 | 1,022 | 72,000 |
2000/09/11 | 1,027 | 1,031 | 1,018 | 1,023 | 25,000 |
2000/09/08 | 1,027 | 1,031 | 1,020 | 1,027 | 38,000 |
2000/09/07 | 1,020 | 1,029 | 1,020 | 1,026 | 18,000 |
2000/09/06 | 1,029 | 1,029 | 1,020 | 1,020 | 13,000 |
2000/09/05 | 1,025 | 1,030 | 1,020 | 1,030 | 19,000 |
2000/09/04 | 1,039 | 1,039 | 1,025 | 1,026 | 10,000 |
2000/09/01 | 1,020 | 1,031 | 1,018 | 1,023 | 31,000 |
2000/08/31 | 1,015 | 1,022 | 1,010 | 1,015 | 30,000 |
2000/08/30 | 1,023 | 1,023 | 1,015 | 1,015 | 35,000 |
2000/08/29 | 1,030 | 1,030 | 1,016 | 1,023 | 39,000 |
2000/08/28 | 1,030 | 1,032 | 1,020 | 1,032 | 56,000 |
2000/08/25 | 1,045 | 1,050 | 1,031 | 1,031 | 27,000 |
2000/08/24 | 1,044 | 1,050 | 1,031 | 1,032 | 35,000 |
2000/08/23 | 1,025 | 1,059 | 1,025 | 1,028 | 22,000 |
2000/08/22 | 1,036 | 1,045 | 1,029 | 1,030 | 75,000 |
2000/08/21 | 1,044 | 1,044 | 1,036 | 1,037 | 20,000 |
2000/08/18 | 1,062 | 1,062 | 1,053 | 1,054 | 40,000 |
2000/08/17 | 1,080 | 1,083 | 1,062 | 1,062 | 21,000 |
2000/08/16 | 1,094 | 1,095 | 1,080 | 1,083 | 37,000 |
2000/08/15 | 1,100 | 1,100 | 1,095 | 1,100 | 15,000 |
2000/08/14 | 1,100 | 1,100 | 1,094 | 1,100 | 20,000 |
2000/08/11 | 1,090 | 1,100 | 1,090 | 1,095 | 56,000 |
2000/08/10 | 1,084 | 1,093 | 1,076 | 1,090 | 36,000 |
2000/08/09 | 1,060 | 1,084 | 1,059 | 1,077 | 26,000 |
2000/08/08 | 1,050 | 1,059 | 1,050 | 1,059 | 4,000 |
2000/08/07 | 1,035 | 1,059 | 1,035 | 1,059 | 12,000 |
2000/08/04 | 1,029 | 1,037 | 1,025 | 1,036 | 12,000 |
2000/08/03 | 1,029 | 1,029 | 1,028 | 1,029 | 4,000 |
2000/08/02 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 |
2000/08/01 | 1,040 | 1,045 | 1,010 | 1,039 | 14,000 |
2000/07/31 | 1,010 | 1,020 | 1,001 | 1,003 | 19,000 |
2000/07/28 | 1,020 | 1,030 | 1,011 | 1,030 | 16,000 |
2000/07/27 | 1,033 | 1,033 | 1,020 | 1,025 | 19,000 |
2000/07/26 | 1,036 | 1,037 | 1,030 | 1,030 | 13,000 |
2000/07/25 | 1,053 | 1,053 | 1,035 | 1,035 | 19,000 |
2000/07/24 | 1,057 | 1,059 | 1,050 | 1,054 | 13,000 |
2000/07/21 | 1,059 | 1,059 | 1,057 | 1,057 | 17,000 |
2000/07/19 | 1,082 | 1,082 | 1,050 | 1,059 | 29,000 |
2000/07/18 | 1,099 | 1,099 | 1,080 | 1,088 | 13,000 |
2000/07/17 | 1,101 | 1,110 | 1,100 | 1,100 | 27,000 |
2000/07/14 | 1,090 | 1,100 | 1,090 | 1,100 | 36,000 |
2000/07/13 | 1,093 | 1,093 | 1,080 | 1,085 | 21,000 |
2000/07/12 | 1,085 | 1,098 | 1,085 | 1,095 | 32,000 |
2000/07/11 | 1,078 | 1,085 | 1,078 | 1,085 | 9,000 |
2000/07/10 | 1,065 | 1,078 | 1,065 | 1,078 | 36,000 |
2000/07/07 | 1,072 | 1,072 | 1,060 | 1,060 | 11,000 |
2000/07/06 | 1,051 | 1,068 | 1,050 | 1,068 | 14,000 |
2000/07/05 | 1,056 | 1,069 | 1,050 | 1,050 | 36,000 |
2000/07/04 | 1,070 | 1,070 | 1,055 | 1,055 | 26,000 |
2000/07/03 | 1,060 | 1,070 | 1,060 | 1,065 | 36,000 |
2000/06/30 | 1,062 | 1,069 | 1,053 | 1,069 | 14,000 |
2000/06/29 | 1,054 | 1,060 | 1,051 | 1,059 | 16,000 |
2000/06/28 | 1,060 | 1,060 | 1,051 | 1,055 | 19,000 |
2000/06/27 | 1,065 | 1,069 | 1,051 | 1,069 | 32,000 |
2000/06/26 | 1,100 | 1,108 | 1,095 | 1,103 | 98,000 |
2000/06/23 | 1,080 | 1,090 | 1,079 | 1,086 | 52,000 |
2000/06/22 | 1,069 | 1,075 | 1,065 | 1,070 | 38,000 |
2000/06/21 | 1,069 | 1,070 | 1,064 | 1,065 | 26,000 |
2000/06/20 | 1,070 | 1,070 | 1,055 | 1,055 | 40,000 |
2000/06/19 | 1,060 | 1,060 | 1,052 | 1,055 | 38,000 |
2000/06/16 | 1,070 | 1,070 | 1,050 | 1,059 | 48,000 |
2000/06/15 | 1,076 | 1,076 | 1,056 | 1,074 | 33,000 |
2000/06/14 | 1,089 | 1,089 | 1,051 | 1,055 | 48,000 |
2000/06/13 | 1,080 | 1,085 | 1,062 | 1,066 | 30,000 |
2000/06/12 | 1,035 | 1,089 | 1,035 | 1,080 | 41,000 |
2000/06/09 | 1,020 | 1,034 | 1,020 | 1,034 | 33,000 |
2000/06/08 | 1,010 | 1,020 | 1,001 | 1,020 | 58,000 |
2000/06/07 | 1,028 | 1,028 | 1,009 | 1,010 | 71,000 |
2000/06/06 | 1,035 | 1,035 | 1,005 | 1,009 | 72,000 |
2000/06/05 | 1,022 | 1,026 | 1,017 | 1,018 | 48,000 |
2000/06/02 | 1,035 | 1,035 | 1,020 | 1,020 | 17,000 |
2000/06/01 | 1,022 | 1,027 | 1,010 | 1,027 | 51,000 |
2000/05/31 | 1,034 | 1,034 | 1,029 | 1,030 | 22,000 |
2000/05/30 | 1,030 | 1,030 | 1,020 | 1,020 | 40,000 |
2000/05/29 | 1,031 | 1,031 | 1,020 | 1,025 | 21,000 |
2000/05/26 | 1,034 | 1,034 | 1,026 | 1,029 | 23,000 |
2000/05/25 | 1,030 | 1,030 | 1,029 | 1,030 | 35,000 |
2000/05/24 | 1,044 | 1,045 | 1,032 | 1,034 | 42,000 |
2000/05/23 | 1,040 | 1,053 | 1,036 | 1,049 | 20,000 |
2000/05/22 | 1,060 | 1,060 | 1,035 | 1,035 | 25,000 |
2000/05/19 | 1,050 | 1,050 | 1,039 | 1,040 | 34,000 |
2000/05/18 | 1,059 | 1,060 | 1,042 | 1,042 | 25,000 |
2000/05/17 | 1,056 | 1,076 | 1,050 | 1,050 | 75,000 |
2000/05/16 | 1,066 | 1,086 | 1,050 | 1,050 | 44,000 |
2000/05/15 | 1,095 | 1,100 | 1,081 | 1,081 | 23,000 |
2000/05/12 | 1,062 | 1,065 | 1,059 | 1,063 | 29,000 |
2000/05/11 | 1,079 | 1,080 | 1,050 | 1,060 | 25,000 |
2000/05/10 | 1,090 | 1,090 | 1,080 | 1,081 | 27,000 |
2000/05/09 | 1,080 | 1,080 | 1,050 | 1,073 | 30,000 |
2000/05/08 | 1,087 | 1,090 | 1,085 | 1,085 | 14,000 |
2000/05/02 | 1,078 | 1,087 | 1,078 | 1,087 | 34,000 |
2000/05/01 | 1,069 | 1,079 | 1,046 | 1,078 | 39,000 |
2000/04/28 | 1,055 | 1,070 | 1,055 | 1,060 | 62,000 |
2000/04/27 | 1,070 | 1,070 | 1,060 | 1,060 | 26,000 |
2000/04/26 | 1,070 | 1,070 | 1,060 | 1,070 | 24,000 |
2000/04/25 | 1,049 | 1,079 | 1,049 | 1,060 | 20,000 |
2000/04/24 | 1,050 | 1,051 | 1,045 | 1,049 | 16,000 |
2000/04/21 | 1,041 | 1,050 | 1,035 | 1,035 | 21,000 |
2000/04/20 | 1,045 | 1,050 | 1,040 | 1,040 | 46,000 |
2000/04/19 | 1,045 | 1,055 | 1,040 | 1,045 | 42,000 |
2000/04/18 | 1,026 | 1,040 | 1,010 | 1,030 | 51,000 |
2000/04/17 | 1,020 | 1,030 | 990 | 1,000 | 43,000 |
2000/04/14 | 1,089 | 1,089 | 1,060 | 1,073 | 30,000 |
2000/04/13 | 1,060 | 1,099 | 1,050 | 1,090 | 109,000 |
2000/04/12 | 1,121 | 1,121 | 1,080 | 1,091 | 55,000 |
2000/04/11 | 1,170 | 1,170 | 1,135 | 1,136 | 35,000 |
2000/04/10 | 1,185 | 1,200 | 1,180 | 1,180 | 56,000 |
2000/04/07 | 1,199 | 1,200 | 1,185 | 1,187 | 61,000 |
2000/04/06 | 1,200 | 1,210 | 1,180 | 1,210 | 75,000 |
2000/04/05 | 1,110 | 1,240 | 1,106 | 1,240 | 108,000 |
2000/04/04 | 1,085 | 1,119 | 1,085 | 1,100 | 65,000 |
2000/04/03 | 1,065 | 1,099 | 1,065 | 1,085 | 74,000 |
2000/03/31 | 1,059 | 1,065 | 1,050 | 1,065 | 36,000 |
2000/03/30 | 1,050 | 1,070 | 1,040 | 1,060 | 79,000 |
2000/03/29 | 965 | 1,049 | 965 | 1,030 | 94,000 |
2000/03/28 | 971 | 971 | 950 | 965 | 99,000 |
2000/03/27 | 930 | 988 | 930 | 971 | 68,000 |
2000/03/24 | 911 | 920 | 910 | 915 | 39,000 |
2000/03/23 | 880 | 907 | 880 | 907 | 54,000 |
2000/03/22 | 880 | 915 | 880 | 880 | 167,000 |
2000/03/21 | 868 | 889 | 860 | 880 | 105,000 |
2000/03/17 | 846 | 850 | 830 | 850 | 139,000 |
2000/03/16 | 800 | 815 | 800 | 815 | 70,000 |
2000/03/15 | 800 | 808 | 798 | 799 | 196,000 |
2000/03/14 | 842 | 842 | 790 | 799 | 303,000 |
2000/03/13 | 860 | 860 | 844 | 844 | 198,000 |
2000/03/10 | 835 | 887 | 835 | 850 | 205,000 |
2000/03/09 | 815 | 840 | 800 | 835 | 116,000 |
2000/03/08 | 814 | 814 | 800 | 800 | 139,000 |
2000/03/07 | 820 | 825 | 810 | 814 | 149,000 |
2000/03/06 | 834 | 840 | 820 | 820 | 136,000 |
2000/03/03 | 860 | 861 | 831 | 834 | 157,000 |
2000/03/02 | 872 | 875 | 860 | 860 | 158,000 |
2000/03/01 | 890 | 900 | 871 | 872 | 109,000 |
2000/02/29 | 900 | 901 | 890 | 890 | 72,000 |
2000/02/28 | 900 | 905 | 900 | 900 | 40,000 |
2000/02/25 | 925 | 935 | 896 | 900 | 125,000 |
2000/02/24 | 910 | 930 | 906 | 925 | 34,000 |
2000/02/23 | 900 | 910 | 870 | 900 | 127,000 |
2000/02/22 | 950 | 950 | 910 | 913 | 98,000 |
2000/02/21 | 960 | 960 | 950 | 950 | 64,000 |
2000/02/18 | 971 | 975 | 960 | 965 | 160,000 |
2000/02/17 | 1,000 | 1,000 | 968 | 968 | 57,000 |
2000/02/16 | 998 | 1,000 | 973 | 1,000 | 103,000 |
2000/02/15 | 990 | 1,000 | 990 | 998 | 61,000 |
2000/02/14 | 1,013 | 1,013 | 990 | 990 | 120,000 |
2000/02/10 | 1,030 | 1,031 | 1,000 | 1,013 | 75,000 |
2000/02/09 | 1,004 | 1,030 | 998 | 1,030 | 58,000 |
2000/02/08 | 1,023 | 1,023 | 1,001 | 1,002 | 75,000 |
2000/02/07 | 1,020 | 1,041 | 1,020 | 1,020 | 31,000 |
2000/02/04 | 1,036 | 1,047 | 1,030 | 1,030 | 41,000 |
2000/02/03 | 1,047 | 1,047 | 1,035 | 1,035 | 19,000 |
2000/02/02 | 1,049 | 1,050 | 1,020 | 1,031 | 26,000 |
2000/02/01 | 1,021 | 1,021 | 1,001 | 1,020 | 80,000 |
2000/01/31 | 1,022 | 1,028 | 1,020 | 1,020 | 36,000 |
2000/01/28 | 1,040 | 1,040 | 1,022 | 1,022 | 14,000 |
2000/01/27 | 1,039 | 1,050 | 1,024 | 1,024 | 31,000 |
2000/01/26 | 1,042 | 1,043 | 1,035 | 1,035 | 26,000 |
2000/01/25 | 1,045 | 1,046 | 1,040 | 1,041 | 19,000 |
2000/01/24 | 1,050 | 1,050 | 1,041 | 1,045 | 22,000 |
2000/01/21 | 1,054 | 1,054 | 1,031 | 1,040 | 26,000 |
2000/01/20 | 1,036 | 1,041 | 1,010 | 1,014 | 87,000 |
2000/01/19 | 1,020 | 1,036 | 1,015 | 1,036 | 50,000 |
2000/01/18 | 1,065 | 1,065 | 1,025 | 1,025 | 61,000 |
2000/01/17 | 1,070 | 1,071 | 1,040 | 1,045 | 25,000 |
2000/01/14 | 1,050 | 1,050 | 1,049 | 1,050 | 21,000 |
2000/01/13 | 1,026 | 1,050 | 1,020 | 1,033 | 38,000 |
2000/01/12 | 1,020 | 1,040 | 1,020 | 1,025 | 39,000 |
2000/01/11 | 1,059 | 1,061 | 1,050 | 1,050 | 27,000 |
2000/01/07 | 1,060 | 1,080 | 1,041 | 1,041 | 20,000 |
2000/01/06 | 1,061 | 1,061 | 1,040 | 1,040 | 36,000 |
2000/01/05 | 1,056 | 1,093 | 1,052 | 1,060 | 25,000 |
2000/01/04 | 1,102 | 1,102 | 1,051 | 1,051 | 9,000 |